Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.20 | 44.22 | 42.79 | 42.96 | 3,857,049 | -1.36(-3.07%) |
Jul 28, 2016 | 44.73 | 44.78 | 44.31 | 44.31 | 2,057,281 | -0.30(-0.68%) |
Jul 27, 2016 | 45.21 | 45.53 | 44.43 | 44.62 | 1,692,712 | -0.45(-1.00%) |
Jul 26, 2016 | 44.98 | 45.09 | 44.36 | 45.07 | 3,015,029 | -0.05(-0.10%) |
Jul 25, 2016 | 44.70 | 45.20 | 44.66 | 45.11 | 2,496,803 | +0.42(+0.94%) |
Jul 22, 2016 | 44.87 | 45.06 | 44.13 | 44.69 | 1,554,815 | -0.15(-0.33%) |
Jul 21, 2016 | 45.02 | 45.02 | 44.55 | 44.84 | 2,034,098 | -0.09(-0.20%) |
Jul 20, 2016 | 44.65 | 45.08 | 44.59 | 44.93 | 1,741,681 | +0.28(+0.62%) |
Jul 19, 2016 | 44.94 | 45.16 | 44.60 | 44.65 | 1,087,861 | -0.22(-0.49%) |
Jul 18, 2016 | 44.75 | 44.95 | 44.38 | 44.87 | 1,588,462 | +0.22(+0.49%) |
Jul 15, 2016 | 44.84 | 44.85 | 44.32 | 44.65 | 1,348,870 | -0.11(-0.25%) |
Jul 14, 2016 | 45.14 | 45.14 | 44.61 | 44.76 | 1,658,002 | +0.06(+0.12%) |
Jul 13, 2016 | 44.98 | 45.21 | 44.51 | 44.71 | 1,196,444 | -0.06(-0.14%) |
Jul 12, 2016 | 45.12 | 45.21 | 44.73 | 44.77 | 1,847,552 | +0.03(+0.06%) |
Jul 11, 2016 | 45.15 | 45.42 | 44.71 | 44.75 | 3,196,169 | -0.38(-0.83%) |
Jul 08, 2016 | 43.99 | 45.25 | 43.59 | 45.12 | 4,894,274 | +1.53(+3.52%) |
Jul 07, 2016 | 43.20 | 43.84 | 43.20 | 43.59 | 2,795,541 | +0.43(+1.00%) |
Jul 06, 2016 | 42.28 | 43.18 | 42.18 | 43.16 | 3,656,904 | +0.66(+1.55%) |
Jul 05, 2016 | 42.58 | 42.64 | 41.63 | 42.50 | 2,719,248 | -0.07(-0.17%) |
Jul 01, 2016 | 42.19 | 42.57 | 42.57 | 42.57 | 2,391,395 | +0.29(+0.69%) |
Jun 30, 2016 | 42.08 | 42.44 | 41.52 | 42.28 | 2,522,226 | +0.26(+0.61%) |
Jun 29, 2016 | 41.85 | 42.23 | 41.42 | 42.02 | 2,441,329 | +0.72(+1.75%) |
Jun 28, 2016 | 40.67 | 41.37 | 40.52 | 41.30 | 2,545,113 | +1.18(+2.95%) |
Jun 27, 2016 | 40.99 | 40.99 | 39.54 | 40.11 | 3,103,558 | -0.91(-2.21%) |
Jun 24, 2016 | 41.16 | 41.82 | 40.86 | 41.02 | 4,376,067 | -1.70(-3.97%) |
Jun 23, 2016 | 42.69 | 42.79 | 42.34 | 42.72 | 1,651,064 | +0.56(+1.33%) |
Jun 22, 2016 | 42.31 | 43.01 | 41.82 | 42.16 | 2,971,993 | -0.16(-0.37%) |
Jun 21, 2016 | 44.05 | 44.18 | 41.79 | 42.31 | 6,628,059 | -0.48(-1.11%) |
Jun 20, 2016 | 42.95 | 43.40 | 42.78 | 42.79 | 2,892,057 | +0.42(+1.00%) |
Jun 17, 2016 | 41.90 | 42.45 | 41.68 | 42.37 | 3,733,276 | +0.51(+1.23%) |
Jun 16, 2016 | 41.72 | 41.96 | 41.28 | 41.86 | 2,624,615 | -0.16(-0.37%) |
Jun 15, 2016 | 41.92 | 42.59 | 41.66 | 42.01 | 2,273,404 | +0.21(+0.50%) |
Jun 14, 2016 | 42.19 | 42.44 | 41.40 | 41.80 | 3,263,378 | -0.46(-1.08%) |
Jun 13, 2016 | 42.77 | 43.08 | 42.23 | 42.26 | 2,142,562 | -0.77(-1.79%) |
Jun 10, 2016 | 43.31 | 43.37 | 42.89 | 43.03 | 3,958,461 | -0.68(-1.55%) |
Jun 09, 2016 | 43.49 | 43.94 | 43.48 | 43.71 | 1,438,210 | -0.09(-0.21%) |
Jun 08, 2016 | 43.18 | 43.95 | 43.04 | 43.80 | 4,189,421 | +0.73(+1.70%) |
Jun 07, 2016 | 42.04 | 43.60 | 42.04 | 43.07 | 7,610,212 | +1.05(+2.51%) |
Jun 06, 2016 | 42.12 | 42.24 | 41.80 | 42.01 | 1,382,992 | +0.09(+0.22%) |
Jun 03, 2016 | 41.86 | 42.03 | 41.00 | 41.92 | 1,550,708 | -0.06(-0.15%) |
Jun 02, 2016 | 41.87 | 42.12 | 41.45 | 41.98 | 1,519,274 | -0.03(-0.07%) |
Jun 01, 2016 | 41.79 | 42.15 | 41.30 | 42.01 | 1,327,847 | +0.22(+0.53%) |
May 31, 2016 | 42.02 | 42.04 | 41.58 | 41.79 | 1,786,307 | -0.16(-0.37%) |
May 27, 2016 | 41.75 | 41.95 | 41.95 | 41.95 | 1,185,720 | +0.26(+0.62%) |
May 26, 2016 | 41.83 | 42.03 | 41.49 | 41.69 | 2,097,221 | -0.17(-0.42%) |
May 25, 2016 | 42.20 | 42.40 | 41.78 | 41.86 | 1,896,536 | -0.04(-0.09%) |
May 24, 2016 | 40.96 | 42.48 | 40.73 | 41.90 | 4,940,770 | +1.56(+3.86%) |
May 23, 2016 | 40.54 | 40.82 | 40.25 | 40.34 | 1,214,568 | -0.29(-0.72%) |
May 20, 2016 | 40.10 | 40.85 | 40.10 | 40.64 | 2,542,099 | +0.75(+1.89%) |
May 19, 2016 | 39.69 | 40.07 | 39.37 | 39.88 | 2,575,872 | -0.18(-0.46%) |
May 18, 2016 | 40.12 | 40.76 | 39.70 | 40.07 | 1,939,911 | -0.15(-0.36%) |
May 17, 2016 | 40.05 | 40.81 | 39.99 | 40.21 | 2,357,055 | +0.05(+0.14%) |
May 16, 2016 | 39.98 | 40.42 | 39.87 | 40.16 | 2,022,240 | +0.18(+0.46%) |
May 13, 2016 | 40.01 | 40.61 | 39.84 | 39.98 | 3,437,072 | -0.10(-0.25%) |
May 12, 2016 | 40.59 | 40.73 | 39.85 | 40.08 | 1,856,896 | -0.39(-0.95%) |
May 11, 2016 | 40.53 | 40.80 | 40.31 | 40.46 | 3,478,535 | -0.32(-0.79%) |
May 10, 2016 | 40.33 | 40.78 | 40.15 | 40.78 | 2,358,120 | +0.53(+1.32%) |
May 09, 2016 | 40.26 | 40.66 | 40.11 | 40.25 | 1,696,035 | +0.04(+0.09%) |
May 06, 2016 | 40.20 | 40.69 | 39.79 | 40.21 | 2,100,405 | -0.15(-0.36%) |
May 05, 2016 | 40.85 | 40.92 | 40.22 | 40.36 | 2,257,487 | -0.39(-0.97%) |
May 04, 2016 | 40.64 | 40.86 | 40.03 | 40.76 | 3,015,078 | -0.26(-0.63%) |
May 03, 2016 | 41.64 | 41.73 | 40.92 | 41.01 | 2,112,607 | -1.00(-2.38%) |